仙乐健康 sz.300791
18.60
+0.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.73 | 23.84 | 23.52 | 23.70 | +0.34% | 0.75 | 1.24% |
| 2025-08-18 | 23.22 | 23.79 | 23.15 | 23.62 | +1.72% | 0.97 | 1.61% |
| 2025-08-15 | 22.92 | 23.39 | 22.86 | 23.22 | +1.26% | 0.86 | 1.45% |
| 2025-08-14 | 23.50 | 23.51 | 22.87 | 22.93 | -2.34% | 1.10 | 1.85% |
| 2025-08-13 | 23.64 | 23.65 | 23.27 | 23.48 | -0.09% | 0.52 | 0.86% |
| 2025-08-12 | 23.48 | 23.86 | 23.44 | 23.50 | +0.04% | 0.56 | 0.92% |
| 2025-08-11 | 23.23 | 23.58 | 23.10 | 23.49 | +1.47% | 0.58 | 0.96% |
| 2025-08-08 | 23.49 | 23.51 | 23.06 | 23.15 | -1.53% | 0.60 | 1.01% |
| 2025-08-07 | 23.44 | 23.93 | 23.39 | 23.51 | +0.26% | 0.85 | 1.39% |
| 2025-08-06 | 23.79 | 24.22 | 23.40 | 23.45 | -1.68% | 1.03 | 1.70% |
| 2025-08-05 | 23.90 | 24.00 | 23.48 | 23.85 | -0.04% | 0.74 | 1.22% |
| 2025-08-04 | 23.10 | 23.96 | 22.96 | 23.86 | +2.84% | 1.45 | 2.39% |
| 2025-08-01 | 22.78 | 23.50 | 22.78 | 23.20 | +1.27% | 0.68 | 1.15% |
| 2025-07-31 | 23.46 | 23.46 | 22.88 | 22.91 | -2.34% | 1.11 | 1.88% |
| 2025-07-30 | 23.21 | 23.85 | 23.00 | 23.46 | +0.82% | 1.21 | 2.01% |
| 2025-07-29 | 23.50 | 23.76 | 23.17 | 23.27 | -0.73% | 0.89 | 1.49% |
| 2025-07-28 | 23.57 | 23.60 | 23.22 | 23.44 | -0.55% | 0.71 | 1.18% |
| 2025-07-25 | 23.18 | 23.78 | 23.04 | 23.57 | +1.73% | 1.14 | 1.88% |
| 2025-07-24 | 23.10 | 23.42 | 23.00 | 23.17 | +0.09% | 0.68 | 1.15% |
| 2025-07-23 | 23.56 | 23.82 | 22.90 | 23.15 | -2.28% | 1.32 | 2.20% |